Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 70.21 | 70.45 | 69.92 | 70.00 | 381,805 | -0.26(-0.38%) |
Apr 27, 2018 | 68.83 | 70.48 | 68.72 | 70.27 | 187,980 | +1.52(+2.21%) |
Apr 26, 2018 | 67.97 | 69.15 | 67.93 | 68.74 | 183,496 | +1.00(+1.48%) |
Apr 25, 2018 | 67.67 | 68.07 | 67.21 | 67.74 | 113,740 | -0.10(-0.15%) |
Apr 24, 2018 | 67.78 | 68.16 | 67.46 | 67.85 | 185,322 | +0.23(+0.34%) |
Apr 23, 2018 | 67.77 | 68.01 | 67.33 | 67.61 | 189,625 | -0.11(-0.17%) |
Apr 20, 2018 | 68.39 | 68.55 | 67.65 | 67.73 | 188,744 | -0.63(-0.93%) |
Apr 19, 2018 | 69.26 | 69.26 | 67.91 | 68.36 | 208,415 | -1.03(-1.48%) |
Apr 18, 2018 | 69.66 | 69.84 | 69.37 | 69.38 | 112,559 | -0.21(-0.30%) |
Apr 17, 2018 | 68.94 | 69.96 | 68.78 | 69.59 | 157,417 | +0.85(+1.24%) |
Apr 16, 2018 | 68.50 | 69.03 | 68.30 | 68.74 | 170,011 | +0.30(+0.44%) |
Apr 13, 2018 | 68.00 | 68.46 | 67.87 | 68.44 | 142,833 | +0.42(+0.61%) |
Apr 12, 2018 | 68.74 | 68.74 | 67.81 | 68.02 | 202,666 | -0.66(-0.97%) |
Apr 11, 2018 | 68.49 | 69.25 | 68.49 | 68.69 | 295,738 | +0.04(+0.06%) |
Apr 10, 2018 | 68.83 | 68.99 | 68.50 | 68.65 | 180,859 | +0.17(+0.25%) |
Apr 09, 2018 | 68.96 | 69.00 | 68.44 | 68.48 | 170,428 | -0.32(-0.47%) |
Apr 06, 2018 | 69.35 | 69.70 | 68.61 | 68.80 | 161,259 | -0.49(-0.71%) |
Apr 05, 2018 | 69.62 | 69.62 | 68.71 | 69.29 | 185,237 | -0.26(-0.38%) |
Apr 04, 2018 | 68.45 | 69.68 | 68.30 | 69.55 | 240,160 | +0.78(+1.13%) |
Apr 03, 2018 | 68.15 | 69.10 | 67.71 | 68.78 | 353,411 | +0.70(+1.02%) |
Apr 02, 2018 | 68.93 | 69.15 | 67.63 | 68.08 | 347,983 | -0.92(-1.34%) |
Mar 29, 2018 | 69.00 | 69.00 | 69.00 | 0 | -0.08(-0.12%) | |
Mar 28, 2018 | 67.48 | 69.18 | 67.43 | 69.08 | 404,169 | +1.83(+2.73%) |
Mar 27, 2018 | 66.80 | 68.10 | 66.28 | 67.25 | 317,092 | +0.26(+0.38%) |
Mar 26, 2018 | 66.68 | 67.09 | 66.30 | 66.99 | 1,028,461 | +0.74(+1.12%) |
Mar 23, 2018 | 67.41 | 67.54 | 66.08 | 66.24 | 397,877 | -1.16(-1.72%) |
Mar 22, 2018 | 67.82 | 68.74 | 67.41 | 67.41 | 299,962 | -0.55(-0.81%) |
Mar 21, 2018 | 68.34 | 68.63 | 67.59 | 67.96 | 337,541 | -0.43(-0.63%) |
Mar 20, 2018 | 68.67 | 69.18 | 68.14 | 68.39 | 869,332 | -0.28(-0.41%) |
Mar 19, 2018 | 69.16 | 69.21 | 68.26 | 68.67 | 462,137 | -0.60(-0.87%) |
Mar 16, 2018 | 68.60 | 69.38 | 68.53 | 69.27 | 356,738 | +0.55(+0.79%) |
Mar 15, 2018 | 68.84 | 69.00 | 68.38 | 68.73 | 275,450 | -0.05(-0.07%) |
Mar 14, 2018 | 68.81 | 69.00 | 68.44 | 68.77 | 243,073 | +0.07(+0.10%) |
Mar 13, 2018 | 68.98 | 69.27 | 68.50 | 68.70 | 378,050 | -0.06(-0.08%) |
Mar 12, 2018 | 68.50 | 68.88 | 68.34 | 68.76 | 270,947 | +0.26(+0.38%) |
Mar 09, 2018 | 68.18 | 68.49 | 67.67 | 68.49 | 365,294 | +0.36(+0.53%) |
Mar 08, 2018 | 68.06 | 68.27 | 67.74 | 68.14 | 403,613 | +0.16(+0.23%) |
Mar 07, 2018 | 68.02 | 67.98 | 530,726 | +0.45(+0.66%) | ||
Mar 06, 2018 | 67.34 | 67.69 | 66.76 | 67.53 | 340,350 | +0.21(+0.31%) |
Mar 05, 2018 | 66.32 | 67.65 | 66.32 | 67.32 | 205,442 | +0.70(+1.05%) |
Mar 02, 2018 | 66.35 | 66.69 | 65.98 | 66.62 | 285,572 | -0.02(-0.02%) |
Mar 01, 2018 | 66.44 | 67.39 | 65.99 | 66.64 | 275,251 | +0.28(+0.42%) |
Feb 28, 2018 | 66.59 | 67.25 | 66.36 | 66.36 | 301,718 | +0.04(+0.06%) |
Feb 27, 2018 | 68.02 | 68.18 | 66.30 | 66.32 | 320,580 | -1.66(-2.44%) |
Feb 26, 2018 | 68.09 | 68.13 | 67.54 | 67.98 | 320,552 | +0.11(+0.16%) |
Feb 23, 2018 | 67.01 | 67.87 | 66.87 | 67.87 | 251,494 | +1.10(+1.65%) |
Feb 22, 2018 | 66.37 | 67.25 | 66.37 | 66.77 | 259,633 | +0.78(+1.18%) |
Feb 21, 2018 | 67.20 | 67.46 | 65.99 | 65.99 | 414,626 | -1.36(-2.02%) |
Feb 20, 2018 | 67.89 | 68.54 | 67.31 | 67.35 | 326,495 | -0.83(-1.21%) |
Feb 16, 2018 | 68.18 | 68.18 | 68.18 | 0 | +0.42(+0.62%) | |
Feb 15, 2018 | 67.04 | 67.87 | 66.97 | 67.75 | 474,260 | +0.95(+1.42%) |
Feb 14, 2018 | 66.78 | 66.89 | 65.95 | 66.81 | 406,528 | -0.54(-0.80%) |
Feb 13, 2018 | 66.70 | 67.50 | 66.27 | 67.35 | 893,673 | +0.48(+0.71%) |
Feb 12, 2018 | 67.05 | 67.11 | 65.01 | 66.87 | 548,547 | +0.02(+0.04%) |
Feb 09, 2018 | 65.29 | 67.32 | 64.96 | 66.85 | 875,941 | +1.65(+2.53%) |
Feb 08, 2018 | 66.79 | 67.53 | 65.16 | 65.20 | 535,404 | -1.86(-2.77%) |
Feb 07, 2018 | 67.21 | 67.66 | 67.02 | 67.05 | 340,719 | -0.30(-0.45%) |
Feb 06, 2018 | 66.45 | 67.63 | 65.81 | 67.36 | 446,336 | -0.84(-1.23%) |
Feb 05, 2018 | 69.23 | 69.56 | 67.23 | 68.19 | 218,231 | -1.23(-1.78%) |
Feb 02, 2018 | 69.54 | 69.90 | 68.85 | 69.43 | 295,193 | -0.57(-0.82%) |